Advertisement
Pfeiffer Vacuum Technology AG (PFV.DE)
XETRA - XETRA Delayed Price. Currency in EUR
Follow
At close: 04:36PM CET
Advertisement
Time Period:
Oct 27, 2023 - Oct 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 25, 2024 | 153.20 | 154.40 | 153.20 | 153.80 | 153.80 | 1,397 |
| Oct 24, 2024 | 153.80 | 154.80 | 153.20 | 153.20 | 153.20 | 1,536 |
| Oct 23, 2024 | 153.60 | 154.20 | 152.60 | 153.60 | 153.60 | 3,200 |
| Oct 22, 2024 | 155.00 | 155.00 | 154.00 | 154.00 | 154.00 | 1,413 |
| Oct 21, 2024 | 156.00 | 156.80 | 155.20 | 155.20 | 155.20 | 1,553 |
| Oct 18, 2024 | 154.60 | 157.80 | 154.00 | 156.60 | 156.60 | 3,011 |
| Oct 17, 2024 | 154.20 | 154.80 | 154.20 | 154.80 | 154.80 | 1,187 |
| Oct 16, 2024 | 154.60 | 155.00 | 154.60 | 154.80 | 154.80 | 685 |
| Oct 15, 2024 | 154.00 | 156.60 | 154.00 | 155.00 | 155.00 | 2,554 |
| Oct 14, 2024 | 154.80 | 155.60 | 154.60 | 155.40 | 155.40 | 1,625 |
| Oct 11, 2024 | 154.00 | 155.00 | 153.60 | 155.00 | 155.00 | 1,747 |
| Oct 10, 2024 | 154.60 | 154.60 | 153.40 | 154.00 | 154.00 | 1,645 |
| Oct 09, 2024 | 153.60 | 155.00 | 153.20 | 154.80 | 154.80 | 1,892 |
| Oct 08, 2024 | 153.40 | 154.20 | 153.40 | 153.40 | 153.40 | 2,094 |
| Oct 07, 2024 | 155.00 | 155.00 | 153.80 | 153.80 | 153.80 | 710 |
| Oct 04, 2024 | 154.20 | 154.60 | 153.40 | 154.00 | 154.00 | 2,677 |
| Oct 03, 2024 | 155.20 | 155.20 | 154.00 | 154.40 | 154.40 | 1,377 |
| Oct 02, 2024 | 155.60 | 156.20 | 154.40 | 155.60 | 155.60 | 1,961 |
| Oct 01, 2024 | 155.80 | 157.00 | 155.00 | 155.60 | 155.60 | 3,539 |
| Sep 30, 2024 | 154.60 | 156.40 | 154.00 | 154.80 | 154.80 | 4,149 |
| Sep 27, 2024 | 154.00 | 155.20 | 153.40 | 154.40 | 154.40 | 5,189 |
| Sep 26, 2024 | 151.60 | 154.00 | 151.60 | 153.80 | 153.80 | 23,964 |
| Sep 25, 2024 | 152.00 | 152.00 | 151.80 | 152.00 | 152.00 | 5,377 |
| Sep 24, 2024 | 150.60 | 151.80 | 150.60 | 151.60 | 151.60 | 3,948 |
| Sep 23, 2024 | 151.00 | 151.00 | 150.20 | 150.80 | 150.80 | 2,131 |
| Sep 20, 2024 | 150.20 | 151.80 | 149.80 | 149.80 | 149.80 | 101,139 |
| Sep 19, 2024 | 150.00 | 150.80 | 150.00 | 150.20 | 150.20 | 3,130 |
| Sep 18, 2024 | 150.00 | 150.60 | 149.60 | 150.00 | 150.00 | 6,820 |
| Sep 17, 2024 | 150.40 | 150.80 | 150.00 | 150.00 | 150.00 | 3,230 |
| Sep 16, 2024 | 149.80 | 151.00 | 149.80 | 150.40 | 150.40 | 4,381 |
| Sep 13, 2024 | 150.20 | 150.80 | 149.60 | 150.20 | 150.20 | 5,233 |
| Sep 12, 2024 | 150.00 | 151.00 | 150.00 | 150.00 | 150.00 | 3,093 |
| Sep 11, 2024 | 149.40 | 150.60 | 149.40 | 150.00 | 150.00 | 2,325 |
| Sep 10, 2024 | 150.00 | 151.20 | 150.00 | 150.40 | 150.40 | 3,350 |
| Sep 09, 2024 | 151.20 | 151.20 | 150.00 | 150.40 | 150.40 | 3,516 |
| Sep 06, 2024 | 150.60 | 151.00 | 150.40 | 150.40 | 150.40 | 3,487 |
| Sep 05, 2024 | 151.20 | 152.00 | 150.60 | 150.60 | 150.60 | 10,034 |
| Sep 04, 2024 | 151.40 | 152.40 | 151.20 | 151.20 | 151.20 | 6,383 |
| Sep 03, 2024 | 152.60 | 153.40 | 151.60 | 151.60 | 151.60 | 8,066 |
| Sep 02, 2024 | 151.80 | 152.60 | 151.40 | 152.40 | 152.40 | 9,555 |
| Aug 30, 2024 | 151.60 | 152.00 | 151.40 | 152.00 | 152.00 | 17,420 |
| Aug 29, 2024 | 151.40 | 151.80 | 151.40 | 151.80 | 151.80 | 2,146 |
| Aug 28, 2024 | 151.20 | 152.00 | 151.20 | 151.40 | 151.40 | 3,981 |
| Aug 27, 2024 | 152.00 | 152.00 | 151.00 | 151.20 | 151.20 | 5,796 |
| Aug 26, 2024 | 151.20 | 152.20 | 151.20 | 152.00 | 152.00 | 6,076 |
| Aug 23, 2024 | 150.80 | 152.00 | 150.20 | 151.60 | 151.60 | 6,983 |
| Aug 22, 2024 | 151.00 | 151.00 | 150.00 | 150.00 | 150.00 | 3,634 |
| Aug 21, 2024 | 150.80 | 151.00 | 150.00 | 150.60 | 150.60 | 3,655 |
| Aug 20, 2024 | 151.20 | 151.40 | 150.60 | 150.60 | 150.60 | 4,005 |
| Aug 19, 2024 | 151.60 | 152.00 | 151.40 | 151.40 | 151.40 | 3,063 |
| Aug 16, 2024 | 152.20 | 152.20 | 151.60 | 151.60 | 151.60 | 1,335 |
| Aug 15, 2024 | 152.00 | 152.20 | 151.60 | 152.00 | 152.00 | 9,187 |
| Aug 14, 2024 | 151.20 | 152.20 | 151.20 | 152.00 | 152.00 | 12,546 |
| Aug 13, 2024 | 151.40 | 152.00 | 151.20 | 152.00 | 152.00 | 5,277 |
| Aug 12, 2024 | 153.00 | 153.00 | 151.40 | 151.60 | 151.60 | 5,555 |
| Aug 09, 2024 | 153.00 | 153.80 | 152.20 | 153.00 | 153.00 | 7,541 |
| Aug 08, 2024 | 154.00 | 154.00 | 153.20 | 153.60 | 153.60 | 3,820 |
| Aug 07, 2024 | 154.80 | 155.00 | 153.80 | 154.00 | 154.00 | 3,817 |
| Aug 06, 2024 | 153.00 | 154.60 | 152.00 | 154.60 | 154.60 | 6,031 |
| Aug 05, 2024 | 153.80 | 154.40 | 152.40 | 153.40 | 153.40 | 5,648 |
| Aug 02, 2024 | 156.00 | 156.00 | 154.00 | 155.60 | 155.60 | 3,639 |
| Aug 01, 2024 | 159.00 | 159.00 | 154.60 | 155.40 | 155.40 | 1,371 |
| Jul 31, 2024 | 159.00 | 159.00 | 157.60 | 157.60 | 157.60 | 1,767 |
| Jul 30, 2024 | 159.00 | 159.00 | 158.40 | 158.80 | 158.80 | 1,145 |
| Jul 29, 2024 | 158.60 | 159.40 | 157.40 | 158.60 | 158.60 | 3,729 |
| Jul 26, 2024 | 156.20 | 158.00 | 156.20 | 157.80 | 157.80 | 3,237 |
| Jul 25, 2024 | 157.00 | 157.40 | 156.20 | 156.60 | 156.60 | 2,126 |
| Jul 24, 2024 | 155.40 | 156.40 | 155.20 | 156.40 | 156.40 | 2,509 |
| Jul 23, 2024 | 155.40 | 156.40 | 154.20 | 156.00 | 156.00 | 4,081 |
| Jul 22, 2024 | 154.60 | 157.40 | 154.60 | 156.20 | 156.20 | 2,540 |
| Jul 19, 2024 | 154.80 | 155.40 | 154.60 | 155.20 | 155.20 | 2,431 |
| Jul 18, 2024 | 154.80 | 155.40 | 154.60 | 155.40 | 155.40 | 3,358 |
| Jul 17, 2024 | 154.40 | 155.40 | 154.40 | 154.80 | 154.80 | 1,718 |
| Jul 16, 2024 | 153.40 | 154.80 | 153.40 | 154.80 | 154.80 | 3,807 |
| Jul 15, 2024 | 154.60 | 154.80 | 153.80 | 153.80 | 153.80 | 1,387 |
| Jul 12, 2024 | 153.80 | 155.00 | 153.80 | 154.80 | 154.80 | 3,495 |
| Jul 11, 2024 | 151.80 | 154.40 | 151.60 | 154.40 | 154.40 | 4,611 |
| Jul 10, 2024 | 152.00 | 152.40 | 151.00 | 152.40 | 152.40 | 4,752 |
| Jul 09, 2024 | 152.60 | 153.00 | 151.60 | 151.80 | 151.80 | 5,550 |
| Jul 08, 2024 | 152.60 | 153.40 | 151.60 | 153.00 | 153.00 | 6,029 |
| Jul 08, 2024 | 7.32 Dividend | |||||
| Jul 05, 2024 | 158.20 | 160.20 | 157.20 | 160.20 | 152.88 | 11,059 |
| Jul 04, 2024 | 158.00 | 158.40 | 155.20 | 158.40 | 151.16 | 16,156 |
| Jul 03, 2024 | 158.40 | 158.60 | 157.80 | 158.20 | 150.97 | 4,067 |
| Jul 02, 2024 | 157.60 | 159.00 | 157.60 | 159.00 | 151.73 | 4,737 |
| Jul 01, 2024 | 156.80 | 158.80 | 156.80 | 158.40 | 151.16 | 3,139 |
| Jun 28, 2024 | 158.20 | 158.20 | 157.40 | 157.60 | 150.40 | 3,373 |
| Jun 27, 2024 | 158.20 | 158.20 | 157.60 | 158.00 | 150.78 | 4,047 |
| Jun 26, 2024 | 158.00 | 158.20 | 157.20 | 157.20 | 150.02 | 4,816 |
| Jun 25, 2024 | 158.80 | 158.80 | 158.20 | 158.20 | 150.97 | 2,355 |
| Jun 24, 2024 | 157.60 | 158.60 | 157.60 | 158.60 | 151.35 | 1,733 |
| Jun 21, 2024 | 157.40 | 159.00 | 157.40 | 157.80 | 150.59 | 20,798 |
| Jun 20, 2024 | 158.00 | 158.20 | 157.00 | 158.00 | 150.78 | 2,625 |
| Jun 19, 2024 | 158.20 | 158.20 | 157.40 | 157.80 | 150.59 | - |
| Jun 18, 2024 | 159.60 | 159.60 | 158.40 | 158.80 | 151.54 | 2,570 |
| Jun 17, 2024 | 158.80 | 159.40 | 158.00 | 159.20 | 151.93 | 7,296 |
| Jun 14, 2024 | 158.60 | 161.40 | 158.60 | 160.60 | 153.26 | 8,492 |
| Jun 13, 2024 | 160.40 | 160.80 | 159.80 | 160.00 | 152.69 | 2,555 |
| Jun 12, 2024 | 161.00 | 161.00 | 160.00 | 160.60 | 153.26 | 4,052 |
| Jun 11, 2024 | 159.80 | 161.60 | 159.80 | 160.80 | 153.45 | 6,480 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.